Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2003 | 81.58 | 81.83 | 81.33 | 81.57 | 474,236 | -0.01(-0.01%) |
Dec 30, 2003 | 81.55 | 81.63 | 81.32 | 81.57 | 1,191,317 | +0.03(+0.04%) |
Dec 29, 2003 | 80.86 | 81.57 | 80.78 | 81.55 | 3,972,922 | +1.03(+1.28%) |
Dec 26, 2003 | 80.58 | 80.74 | 80.49 | 80.52 | 317,566 | +0.10(+0.13%) |
Dec 24, 2003 | 80.37 | 80.58 | 80.28 | 80.42 | 1,113,732 | -0.08(-0.10%) |
Dec 23, 2003 | 80.34 | 80.63 | 80.24 | 80.50 | 699,628 | +0.04(+0.05%) |
Dec 22, 2003 | 79.94 | 80.46 | 79.83 | 80.46 | 834,481 | +0.59(+0.73%) |
Dec 19, 2003 | 80.16 | 80.22 | 79.69 | 79.87 | 3,016,950 | -0.25(-0.31%) |
Dec 18, 2003 | 79.29 | 80.12 | 79.29 | 80.12 | 1,419,709 | +0.88(+1.11%) |
Dec 17, 2003 | 78.91 | 79.24 | 78.73 | 79.24 | 2,039,980 | +0.23(+0.29%) |
Dec 16, 2003 | 78.60 | 79.10 | 78.53 | 79.02 | 1,103,915 | +0.44(+0.56%) |
Dec 15, 2003 | 79.71 | 79.71 | 78.53 | 78.58 | 1,368,304 | -0.78(-0.98%) |
Dec 12, 2003 | 79.21 | 79.39 | 79.21 | 79.35 | 242,163 | +0.14(+0.18%) |
Dec 11, 2003 | 78.34 | 79.30 | 78.34 | 79.21 | 612,771 | +0.87(+1.10%) |
Dec 10, 2003 | 78.26 | 78.46 | 77.84 | 78.35 | 265,616 | +0.07(+0.08%) |
Dec 09, 2003 | 79.19 | 79.19 | 78.23 | 78.28 | 259,480 | -0.60(-0.76%) |
Dec 08, 2003 | 78.36 | 78.93 | 78.33 | 78.88 | 274,069 | +0.45(+0.58%) |
Dec 05, 2003 | 78.59 | 78.69 | 78.47 | 78.43 | 400,060 | -0.50(-0.63%) |
Dec 04, 2003 | 78.65 | 79.02 | 78.54 | 78.93 | 779,122 | +0.28(+0.35%) |
Dec 03, 2003 | 79.05 | 79.27 | 78.62 | 78.65 | 408,241 | -0.12(-0.15%) |
Dec 02, 2003 | 78.84 | 78.84 | 78.69 | 78.77 | 301,067 | -0.17(-0.21%) |
Dec 01, 2003 | 78.16 | 78.99 | 78.40 | 78.93 | 1,172,501 | +0.77(+0.99%) |
Nov 28, 2003 | 78.02 | 78.25 | 77.96 | 78.16 | 885,750 | +0.13(+0.17%) |
Nov 26, 2003 | 78.08 | 78.08 | 77.37 | 78.03 | 326,565 | +0.27(+0.35%) |
Nov 25, 2003 | 77.50 | 78.05 | 77.41 | 77.76 | 477,099 | +0.34(+0.45%) |
Nov 24, 2003 | 77.04 | 77.59 | 77.04 | 77.42 | 252,526 | +1.06(+1.39%) |
Nov 21, 2003 | 76.18 | 76.55 | 76.12 | 76.35 | 182,713 | +0.17(+0.22%) |
Nov 20, 2003 | 76.34 | 77.14 | 76.18 | 76.18 | 251,162 | -0.69(-0.90%) |
Nov 19, 2003 | 76.39 | 76.98 | 76.33 | 76.87 | 262,207 | +0.65(+0.86%) |
Nov 18, 2003 | 77.22 | 77.36 | 76.20 | 76.22 | 235,481 | -0.78(-1.02%) |
Nov 17, 2003 | 76.79 | 77.12 | 76.35 | 77.01 | 338,292 | -0.38(-0.49%) |
Nov 14, 2003 | 78.11 | 78.41 | 77.29 | 77.39 | 613,452 | -0.68(-0.87%) |
Nov 13, 2003 | 77.81 | 78.05 | 77.70 | 78.07 | 374,289 | +0.08(+0.10%) |
Nov 12, 2003 | 77.22 | 78.07 | 77.22 | 77.99 | 149,988 | +0.91(+1.18%) |
Nov 11, 2003 | 77.04 | 77.27 | 77.00 | 77.08 | 179,577 | -0.13(-0.17%) |
Nov 10, 2003 | 77.56 | 77.56 | 77.09 | 77.21 | 220,210 | -0.31(-0.40%) |
Nov 07, 2003 | 78.11 | 78.28 | 77.52 | 77.52 | 426,512 | -0.59(-0.75%) |
Nov 06, 2003 | 77.38 | 78.11 | 77.14 | 78.11 | 213,665 | +0.43(+0.55%) |
Nov 05, 2003 | 77.76 | 77.72 | 77.00 | 77.68 | 279,251 | +0.12(+0.15%) |
Nov 04, 2003 | 77.76 | 77.94 | 77.54 | 77.56 | 407,716 | -0.61(-0.78%) |
Nov 03, 2003 | 77.74 | 78.19 | 77.74 | 78.17 | 234,845 | +0.95(+1.23%) |
Oct 31, 2003 | 77.31 | 77.54 | 77.23 | 77.23 | 689,538 | +0.18(+0.23%) |
Oct 30, 2003 | 77.57 | 77.57 | 77.02 | 77.05 | 378,516 | -0.13(-0.17%) |
Oct 29, 2003 | 76.78 | 77.28 | 76.78 | 77.18 | 745,033 | +0.17(+0.22%) |
Oct 28, 2003 | 76.16 | 77.01 | 76.16 | 77.01 | 205,756 | +1.01(+1.33%) |
Oct 27, 2003 | 76.03 | 76.40 | 75.76 | 76.00 | 2,461,720 | +0.04(+0.05%) |
Oct 24, 2003 | 75.50 | 75.96 | 74.98 | 75.96 | 347,836 | +0.15(+0.20%) |
Oct 23, 2003 | 75.64 | 76.21 | 75.48 | 75.81 | 318,384 | -0.18(-0.24%) |
Oct 22, 2003 | 76.26 | 76.42 | 75.69 | 75.99 | 356,563 | -0.98(-1.27%) |
Oct 21, 2003 | 77.04 | 77.22 | 76.76 | 76.97 | 174,123 | -0.07(-0.09%) |
Oct 20, 2003 | 76.68 | 77.04 | 76.27 | 77.04 | 150,261 | +0.52(+0.68%) |
Oct 17, 2003 | 77.42 | 77.42 | 76.49 | 76.51 | 222,801 | -0.85(-1.10%) |
Oct 16, 2003 | 76.95 | 76.95 | 76.95 | 77.37 | 166,214 | +0.34(+0.45%) |
Oct 15, 2003 | 77.40 | 77.41 | 76.79 | 77.02 | 281,978 | -0.23(-0.29%) |
Oct 14, 2003 | 76.93 | 77.25 | 76.93 | 77.25 | 175,759 | +0.24(+0.31%) |
Oct 13, 2003 | 76.86 | 77.24 | 76.73 | 77.01 | 571,047 | +0.54(+0.71%) |
Oct 10, 2003 | 76.52 | 76.56 | 76.27 | 76.46 | 417,377 | -0.07(-0.10%) |
Oct 09, 2003 | 76.90 | 77.07 | 76.38 | 76.54 | 2,600,255 | +0.26(+0.34%) |
Oct 08, 2003 | 76.55 | 76.55 | 75.94 | 76.28 | 397,878 | -0.20(-0.26%) |
Oct 07, 2003 | 75.68 | 76.48 | 75.68 | 76.48 | 340,473 | +0.28(+0.37%) |
Oct 06, 2003 | 75.91 | 76.27 | 75.91 | 76.20 | 118,081 | +0.37(+0.48%) |
Oct 03, 2003 | 76.02 | 76.33 | 75.91 | 75.83 | 452,283 | +0.67(+0.89%) |
Oct 02, 2003 | 74.86 | 75.19 | 74.67 | 75.17 | 232,891 | +0.30(+0.40%) |
Oct 01, 2003 | 73.49 | 74.76 | 73.49 | 74.86 | 396,924 | +1.60(+2.18%) |
Sep 30, 2003 | 74.02 | 73.76 | 72.94 | 73.27 | 1,590,287 | -0.76(-1.02%) |
Sep 29, 2003 | 73.33 | 73.95 | 73.27 | 74.02 | 284,705 | +0.69(+0.94%) |
Sep 26, 2003 | 73.70 | 73.82 | 73.30 | 73.33 | 1,369,804 | -0.22(-0.30%) |
Sep 25, 2003 | 74.48 | 74.62 | 73.55 | 73.55 | 248,844 | -0.68(-0.92%) |
Sep 24, 2003 | 75.62 | 75.67 | 74.23 | 74.23 | 808,028 | -1.33(-1.76%) |
Sep 23, 2003 | 75.17 | 75.78 | 75.10 | 75.56 | 285,932 | +0.30(+0.40%) |
Sep 22, 2003 | 75.44 | 75.50 | 74.95 | 75.26 | 291,932 | -0.83(-1.09%) |
Sep 19, 2003 | 76.35 | 76.37 | 75.91 | 76.09 | 624,770 | -0.35(-0.46%) |
Sep 18, 2003 | 75.60 | 76.49 | 75.55 | 76.44 | 175,350 | +0.88(+1.16%) |
Sep 17, 2003 | 75.72 | 75.79 | 75.60 | 75.56 | 530,141 | -0.14(-0.18%) |
Sep 16, 2003 | 74.70 | 75.70 | 75.01 | 75.70 | 229,891 | +1.10(+1.47%) |
Sep 15, 2003 | 75.01 | 75.01 | 74.50 | 74.60 | 269,161 | -0.62(-0.83%) |
Sep 12, 2003 | 74.86 | 75.28 | 74.38 | 75.22 | 244,890 | +0.24(+0.32%) |
Sep 11, 2003 | 75.02 | 75.39 | 74.75 | 74.98 | 1,602,149 | +0.12(+0.17%) |
Sep 10, 2003 | 75.31 | 75.37 | 74.50 | 74.86 | 293,841 | -0.67(-0.89%) |
Sep 09, 2003 | 75.87 | 75.90 | 75.36 | 75.53 | 270,797 | -0.56(-0.73%) |
Sep 08, 2003 | 75.66 | 76.21 | 75.65 | 76.09 | 206,984 | +0.59(+0.78%) |
Sep 05, 2003 | 75.55 | 75.92 | 75.17 | 75.50 | 164,578 | -0.40(-0.53%) |
Sep 04, 2003 | 75.69 | 75.96 | 75.39 | 75.91 | 213,120 | +0.08(+0.11%) |
Sep 03, 2003 | 75.59 | 75.96 | 75.43 | 75.83 | 1,054,282 | +0.35(+0.47%) |
Sep 02, 2003 | 74.66 | 75.47 | 74.17 | 75.47 | 1,003,014 | +1.16(+1.56%) |
Aug 29, 2003 | 73.84 | 74.43 | 73.75 | 74.31 | 303,658 | +0.42(+0.57%) |
Aug 28, 2003 | 73.73 | 74.09 | 73.17 | 73.90 | 195,666 | +0.40(+0.54%) |
Aug 27, 2003 | 73.43 | 73.59 | 73.30 | 73.50 | 330,247 | +0.01(+0.01%) |
Aug 26, 2003 | 73.07 | 73.60 | 72.59 | 73.49 | 151,897 | +0.23(+0.31%) |
Aug 25, 2003 | 73.26 | 73.30 | 72.86 | 73.27 | 115,354 | +0.01(+0.01%) |
Aug 22, 2003 | 74.59 | 74.62 | 73.19 | 73.26 | 181,895 | -0.70(-0.94%) |
Aug 21, 2003 | 74.06 | 74.48 | 73.73 | 73.95 | 144,670 | +0.24(+0.33%) |
Aug 20, 2003 | 73.51 | 74.03 | 73.51 | 73.71 | 170,850 | -0.23(-0.32%) |
Aug 19, 2003 | 73.79 | 73.98 | 73.32 | 73.95 | 222,119 | +0.26(+0.35%) |
Aug 18, 2003 | 73.36 | 73.78 | 73.21 | 73.69 | 452,692 | +0.68(+0.93%) |
Aug 15, 2003 | 72.94 | 73.19 | 72.79 | 73.01 | 69,949 | +0.04(+0.06%) |
Aug 14, 2003 | 72.75 | 73.15 | 72.28 | 72.96 | 260,570 | +0.27(+0.37%) |
Aug 13, 2003 | 73.21 | 73.22 | 72.32 | 72.69 | 331,883 | -0.38(-0.52%) |
Aug 12, 2003 | 72.46 | 73.07 | 72.23 | 73.07 | 293,977 | +0.66(+0.91%) |
Aug 11, 2003 | 72.09 | 72.63 | 71.89 | 72.41 | 184,758 | +0.32(+0.45%) |
Aug 08, 2003 | 72.10 | 72.25 | 71.81 | 72.09 | 423,649 | +0.19(+0.27%) |
Aug 07, 2003 | 71.21 | 71.90 | 71.01 | 71.90 | 187,485 | +0.71(+1.00%) |
Aug 06, 2003 | 70.89 | 71.91 | 70.77 | 71.19 | 1,535,200 | +0.38(+0.54%) |
Aug 05, 2003 | 72.29 | 72.30 | 70.74 | 70.81 | 4,704,321 | -1.50(-2.08%) |
Aug 04, 2003 | 72.17 | 72.60 | 71.23 | 72.31 | 219,119 | +0.05(+0.07%) |
Aug 01, 2003 | 72.83 | 72.83 | 72.10 | 72.26 | 189,530 | -0.68(-0.93%) |
Jul 31, 2003 | 72.73 | 74.01 | 72.73 | 72.94 | 365,562 | +0.21(+0.29%) |
Jul 30, 2003 | 73.06 | 73.06 | 72.61 | 72.73 | 237,390 | -0.23(-0.32%) |
Jul 29, 2003 | 73.48 | 73.55 | 72.47 | 72.96 | 160,078 | -0.32(-0.44%) |
Jul 28, 2003 | 73.58 | 73.68 | 73.12 | 73.29 | 412,741 | -0.24(-0.33%) |
Jul 25, 2003 | 72.37 | 73.55 | 72.00 | 73.53 | 204,802 | +1.22(+1.69%) |
Jul 24, 2003 | 73.32 | 73.59 | 72.18 | 72.30 | 170,168 | -0.54(-0.73%) |
Jul 23, 2003 | 72.68 | 72.91 | 72.14 | 72.84 | 617,270 | +0.07(+0.10%) |
Jul 22, 2003 | 72.34 | 72.91 | 71.84 | 72.77 | 184,758 | +0.71(+0.99%) |
Jul 21, 2003 | 72.97 | 72.97 | 71.80 | 72.06 | 153,397 | -0.99(-1.36%) |
Jul 18, 2003 | 72.63 | 73.21 | 72.28 | 73.05 | 142,489 | +0.73(+1.01%) |
Jul 17, 2003 | 72.81 | 73.02 | 72.04 | 72.31 | 226,482 | -1.05(-1.43%) |
Jul 16, 2003 | 73.98 | 73.98 | 72.81 | 73.36 | 303,522 | -0.35(-0.48%) |
Jul 15, 2003 | 74.42 | 74.42 | 73.38 | 73.71 | 198,393 | -0.14(-0.19%) |
Jul 14, 2003 | 74.32 | 74.72 | 73.38 | 73.85 | 2,988,452 | +0.32(+0.44%) |
Jul 11, 2003 | 73.03 | 73.63 | 72.96 | 73.53 | 153,670 | +0.65(+0.90%) |
Jul 10, 2003 | 73.25 | 73.38 | 72.37 | 72.88 | 228,800 | -0.91(-1.23%) |
Jul 09, 2003 | 74.10 | 74.39 | 73.43 | 73.79 | 282,796 | -0.45(-0.61%) |
Jul 08, 2003 | 73.63 | 74.28 | 73.49 | 74.24 | 1,639,783 | +0.35(+0.48%) |
Jul 07, 2003 | 73.20 | 74.04 | 73.18 | 73.89 | 343,200 | +1.47(+2.03%) |
Jul 03, 2003 | 72.58 | 73.23 | 72.28 | 72.42 | 327,929 | -0.77(-1.05%) |
Jul 02, 2003 | 72.33 | 73.19 | 72.33 | 73.19 | 446,965 | +0.87(+1.20%) |
Jul 01, 2003 | 71.39 | 72.33 | 70.77 | 72.33 | 349,609 | +0.62(+0.86%) |
Jun 30, 2003 | 72.23 | 72.39 | 71.58 | 71.71 | 397,333 | +0.00(+0.00%) |
Jun 27, 2003 | 72.44 | 72.74 | 71.65 | 71.71 | 1,258,948 | -0.74(-1.02%) |
Jun 26, 2003 | 71.66 | 72.58 | 71.66 | 72.45 | 406,196 | +0.88(+1.23%) |
Jun 25, 2003 | 72.35 | 72.91 | 71.57 | 71.57 | 690,628 | -0.74(-1.02%) |
Jun 24, 2003 | 72.12 | 72.66 | 72.03 | 72.31 | 213,392 | +0.10(+0.14%) |
Jun 23, 2003 | 72.94 | 72.98 | 71.84 | 72.21 | 808,301 | -0.70(-0.97%) |
Jun 20, 2003 | 73.59 | 73.68 | 72.91 | 72.91 | 1,604,740 | -0.19(-0.26%) |
Jun 19, 2003 | 74.30 | 74.33 | 72.96 | 73.10 | 549,367 | -1.15(-1.55%) |
Jun 18, 2003 | 74.15 | 74.64 | 73.83 | 74.26 | 311,703 | -0.08(-0.11%) |
Jun 17, 2003 | 74.66 | 74.66 | 74.01 | 74.34 | 1,536,700 | +0.00(+0.00%) |
Jun 16, 2003 | 73.10 | 74.34 | 73.04 | 74.34 | 357,245 | +1.31(+1.79%) |
Jun 13, 2003 | 73.87 | 73.93 | 72.61 | 73.03 | 1,605,967 | -0.82(-1.11%) |
Jun 12, 2003 | 73.80 | 73.96 | 73.16 | 73.85 | 307,203 | +0.26(+0.36%) |
Jun 11, 2003 | 72.68 | 73.62 | 72.50 | 73.59 | 3,830,024 | +0.77(+1.06%) |
Jun 10, 2003 | 72.28 | 72.82 | 72.06 | 72.82 | 380,289 | +0.70(+0.97%) |
Jun 09, 2003 | 72.57 | 72.67 | 71.74 | 72.12 | 2,420,132 | -0.79(-1.09%) |
Jun 06, 2003 | 73.69 | 74.42 | 72.77 | 72.91 | 2,688,339 | -0.20(-0.27%) |
Jun 05, 2003 | 72.37 | 73.11 | 72.17 | 73.11 | 434,284 | +0.34(+0.46%) |
Jun 04, 2003 | 71.72 | 72.87 | 71.62 | 72.77 | 243,663 | +1.12(+1.57%) |
Jun 03, 2003 | 71.35 | 71.78 | 71.10 | 71.65 | 219,801 | +0.22(+0.31%) |
Jun 02, 2003 | 71.59 | 72.20 | 71.20 | 71.43 | 1,143,321 | +0.30(+0.42%) |
May 30, 2003 | 70.40 | 71.15 | 70.38 | 71.13 | 3,105,716 | +1.10(+1.57%) |
May 29, 2003 | 70.40 | 70.95 | 69.67 | 70.03 | 1,072,690 | -0.18(-0.26%) |
May 28, 2003 | 70.33 | 70.74 | 70.05 | 70.21 | 504,097 | +0.20(+0.28%) |
May 27, 2003 | 68.45 | 70.28 | 68.34 | 70.02 | 937,291 | +1.24(+1.80%) |
May 23, 2003 | 68.64 | 68.95 | 68.32 | 68.78 | 188,167 | +0.19(+0.28%) |
May 22, 2003 | 68.19 | 68.98 | 68.07 | 68.59 | 273,797 | +0.59(+0.86%) |
May 21, 2003 | 69.10 | 69.10 | 67.45 | 68.00 | 2,391,771 | +0.22(+0.32%) |
May 20, 2003 | 68.02 | 68.22 | 67.18 | 67.78 | 696,355 | -0.23(-0.33%) |
May 19, 2003 | 69.12 | 69.12 | 67.77 | 68.01 | 209,029 | -1.63(-2.34%) |
May 16, 2003 | 69.62 | 69.99 | 69.16 | 69.64 | 312,521 | -0.15(-0.22%) |
May 15, 2003 | 69.67 | 69.87 | 69.17 | 69.79 | 310,339 | +0.45(+0.66%) |
May 14, 2003 | 69.87 | 69.87 | 68.94 | 69.33 | 401,423 | -0.13(-0.19%) |
May 13, 2003 | 69.41 | 69.79 | 69.17 | 69.47 | 370,335 | -0.13(-0.19%) |
May 12, 2003 | 68.57 | 69.76 | 68.46 | 69.60 | 385,061 | +0.83(+1.21%) |
May 09, 2003 | 68.04 | 68.79 | 67.96 | 68.77 | 453,510 | +0.93(+1.37%) |
May 08, 2003 | 67.91 | 68.43 | 67.71 | 67.84 | 196,757 | -0.61(-0.89%) |
May 07, 2003 | 68.44 | 69.00 | 68.24 | 68.45 | 412,741 | -0.39(-0.56%) |
May 06, 2003 | 68.32 | 69.21 | 68.26 | 68.84 | 531,368 | +0.59(+0.87%) |
May 05, 2003 | 68.54 | 68.73 | 68.12 | 68.24 | 943,973 | -0.10(-0.15%) |
May 02, 2003 | 67.14 | 68.54 | 67.14 | 68.34 | 415,195 | +0.88(+1.30%) |
May 01, 2003 | 67.44 | 67.78 | 66.41 | 67.46 | 472,191 | -0.01(-0.02%) |
Apr 30, 2003 | 67.31 | 67.89 | 67.05 | 67.48 | 576,910 | -0.07(-0.11%) |
Apr 29, 2003 | 67.40 | 68.00 | 67.04 | 67.55 | 418,876 | +0.22(+0.33%) |
Apr 28, 2003 | 66.31 | 67.60 | 66.29 | 67.33 | 450,101 | +1.09(+1.64%) |
Apr 25, 2003 | 67.04 | 67.07 | 66.04 | 66.25 | 111,400 | -0.72(-1.07%) |
Apr 24, 2003 | 67.18 | 67.52 | 66.74 | 66.97 | 599,817 | -0.56(-0.84%) |
Apr 23, 2003 | 67.06 | 67.73 | 66.94 | 67.53 | 777,349 | +0.50(+0.74%) |
Apr 22, 2003 | 65.34 | 67.14 | 65.25 | 67.03 | 1,043,101 | +1.30(+1.97%) |
Apr 21, 2003 | 65.90 | 66.06 | 65.32 | 65.73 | 120,263 | +0.04(+0.07%) |
Apr 17, 2003 | 64.83 | 65.76 | 64.72 | 65.69 | 587,954 | +1.01(+1.56%) |
Apr 16, 2003 | 66.03 | 66.03 | 64.60 | 64.68 | 278,705 | -1.09(-1.66%) |
Apr 15, 2003 | 64.88 | 65.77 | 64.88 | 65.77 | 248,571 | +0.47(+0.72%) |
Apr 14, 2003 | 64.07 | 65.30 | 64.04 | 65.30 | 217,346 | +1.34(+2.10%) |
Apr 11, 2003 | 64.85 | 65.02 | 63.77 | 63.96 | 159,669 | -0.18(-0.29%) |
Apr 10, 2003 | 63.82 | 64.16 | 63.48 | 64.14 | 332,565 | +0.23(+0.37%) |
Apr 09, 2003 | 64.85 | 65.34 | 63.72 | 63.91 | 4,000,466 | -0.81(-1.25%) |
Apr 08, 2003 | 64.71 | 64.99 | 64.35 | 64.71 | 469,873 | -0.03(-0.05%) |
Apr 07, 2003 | 66.25 | 66.61 | 64.71 | 64.74 | 584,409 | +0.00(+0.00%) |
Apr 04, 2003 | 64.83 | 64.95 | 64.30 | 64.74 | 682,311 | +0.31(+0.48%) |
Apr 03, 2003 | 65.08 | 65.19 | 64.44 | 64.44 | 387,788 | -0.20(-0.31%) |
Apr 02, 2003 | 64.31 | 65.09 | 64.22 | 64.63 | 833,936 | +1.55(+2.45%) |
Apr 01, 2003 | 62.48 | 63.35 | 62.29 | 63.09 | 1,223,360 | +0.89(+1.43%) |
Mar 31, 2003 | 62.76 | 63.02 | 61.91 | 62.20 | 3,770,847 | -1.42(-2.24%) |
Mar 28, 2003 | 63.30 | 64.00 | 63.29 | 63.62 | 214,892 | -0.17(-0.26%) |
Mar 27, 2003 | 63.30 | 64.28 | 63.08 | 63.79 | 1,959,940 | -0.02(-0.03%) |
Mar 26, 2003 | 64.13 | 64.38 | 63.66 | 63.81 | 2,144,290 | -0.43(-0.67%) |
Mar 25, 2003 | 63.59 | 64.71 | 63.40 | 64.24 | 521,141 | +0.66(+1.04%) |
Mar 24, 2003 | 64.28 | 64.60 | 63.33 | 63.58 | 2,548,850 | -2.16(-3.29%) |
Mar 21, 2003 | 65.16 | 65.87 | 64.47 | 65.75 | 685,720 | +1.31(+2.03%) |
Mar 20, 2003 | 63.95 | 64.74 | 63.12 | 64.44 | 293,023 | +0.19(+0.30%) |
Mar 19, 2003 | 63.71 | 64.38 | 63.34 | 64.25 | 537,640 | +0.46(+0.72%) |
Mar 18, 2003 | 63.67 | 63.79 | 63.05 | 63.79 | 383,288 | +0.40(+0.64%) |
Mar 17, 2003 | 60.87 | 63.53 | 60.84 | 63.39 | 499,598 | +2.04(+3.32%) |
Mar 14, 2003 | 61.45 | 61.91 | 60.89 | 61.35 | 254,025 | +0.13(+0.22%) |
Mar 13, 2003 | 60.09 | 61.22 | 59.54 | 61.22 | 221,301 | +1.97(+3.32%) |
Mar 12, 2003 | 58.80 | 59.25 | 57.98 | 59.25 | 439,466 | +0.40(+0.67%) |
Mar 11, 2003 | 59.57 | 59.85 | 58.82 | 58.85 | 320,702 | -0.55(-0.93%) |
Mar 10, 2003 | 60.36 | 60.46 | 59.22 | 59.40 | 463,191 | -1.80(-2.94%) |
Mar 07, 2003 | 59.79 | 61.24 | 59.72 | 61.20 | 264,797 | +0.51(+0.85%) |
Mar 06, 2003 | 60.65 | 61.03 | 60.45 | 60.69 | 480,644 | -0.57(-0.93%) |
Mar 05, 2003 | 60.63 | 61.26 | 60.40 | 61.26 | 227,982 | +0.56(+0.92%) |
Mar 04, 2003 | 61.64 | 61.64 | 60.59 | 60.70 | 733,171 | -0.97(-1.57%) |
Mar 03, 2003 | 62.63 | 62.90 | 61.41 | 61.67 | 132,126 | -0.65(-1.04%) |
Feb 28, 2003 | 61.88 | 62.42 | 61.71 | 62.32 | 320,566 | +0.45(+0.74%) |
Feb 27, 2003 | 61.31 | 62.12 | 61.11 | 61.86 | 98,174 | +0.76(+1.25%) |
Feb 26, 2003 | 61.63 | 61.82 | 60.94 | 61.10 | 144,670 | -0.91(-1.47%) |
Feb 25, 2003 | 60.83 | 62.01 | 60.27 | 62.01 | 592,181 | +0.70(+1.15%) |
Feb 24, 2003 | 62.27 | 62.27 | 61.30 | 61.30 | 147,397 | -1.21(-1.94%) |
Feb 21, 2003 | 61.85 | 62.81 | 61.18 | 62.51 | 108,809 | +0.71(+1.15%) |
Feb 20, 2003 | 62.52 | 62.62 | 61.64 | 61.80 | 159,124 | -0.58(-0.93%) |
Feb 19, 2003 | 62.63 | 62.63 | 61.75 | 62.38 | 414,513 | -0.50(-0.79%) |
Feb 18, 2003 | 62.04 | 62.92 | 62.04 | 62.88 | 270,252 | +1.26(+2.05%) |
Feb 14, 2003 | 60.36 | 61.62 | 60.09 | 61.62 | 391,742 | +1.27(+2.10%) |
Feb 13, 2003 | 60.21 | 60.53 | 59.40 | 60.35 | 214,074 | +0.07(+0.11%) |
Feb 12, 2003 | 60.99 | 61.31 | 60.28 | 60.28 | 250,617 | -0.94(-1.53%) |
Feb 11, 2003 | 61.85 | 62.07 | 60.80 | 61.22 | 195,257 | -0.34(-0.56%) |
Feb 10, 2003 | 61.16 | 61.65 | 60.59 | 61.57 | 238,618 | +0.29(+0.47%) |
Feb 07, 2003 | 62.24 | 62.29 | 60.87 | 61.28 | 325,611 | -0.23(-0.38%) |
Feb 06, 2003 | 61.89 | 62.14 | 61.29 | 61.52 | 708,491 | -0.69(-1.11%) |
Feb 05, 2003 | 62.87 | 63.40 | 61.97 | 62.21 | 404,014 | -0.35(-0.56%) |
Feb 04, 2003 | 62.67 | 62.67 | 61.82 | 62.56 | 248,026 | -0.65(-1.03%) |
Feb 03, 2003 | 63.02 | 63.64 | 63.02 | 63.21 | 281,978 | +0.01(+0.02%) |
Jan 31, 2003 | 61.85 | 63.20 | 61.85 | 63.20 | 630,769 | +1.22(+1.98%) |
Jan 30, 2003 | 63.51 | 63.67 | 61.95 | 61.97 | 352,336 | -1.48(-2.33%) |
Jan 29, 2003 | 62.74 | 63.86 | 62.34 | 63.45 | 826,436 | +0.51(+0.80%) |
Jan 28, 2003 | 62.70 | 63.31 | 62.43 | 62.95 | 547,321 | +0.59(+0.94%) |
Jan 27, 2003 | 62.92 | 63.54 | 62.07 | 62.36 | 368,153 | -0.93(-1.47%) |
Jan 24, 2003 | 64.97 | 64.97 | 63.22 | 63.29 | 1,417,800 | -1.78(-2.74%) |
Jan 23, 2003 | 65.02 | 65.51 | 64.54 | 65.07 | 326,974 | +0.51(+0.80%) |
Jan 22, 2003 | 65.02 | 65.45 | 64.56 | 64.56 | 429,921 | -0.77(-1.18%) |
Jan 21, 2003 | 66.73 | 66.73 | 65.27 | 65.33 | 626,815 | -1.25(-1.87%) |
Jan 17, 2003 | 66.69 | 66.96 | 66.09 | 66.58 | 385,197 | -0.63(-0.94%) |
Jan 16, 2003 | 67.86 | 68.15 | 67.06 | 67.21 | 270,115 | -0.39(-0.58%) |
Jan 15, 2003 | 68.51 | 68.57 | 67.36 | 67.60 | 547,867 | -0.70(-1.02%) |
Jan 14, 2003 | 68.18 | 68.51 | 67.74 | 68.29 | 3,595,906 | +0.04(+0.05%) |
Jan 13, 2003 | 68.70 | 68.77 | 67.75 | 68.26 | 311,157 | -0.02(-0.03%) |
Jan 10, 2003 | 67.68 | 68.53 | 67.46 | 68.28 | 558,639 | +0.15(+0.23%) |
Jan 09, 2003 | 67.25 | 68.32 | 67.25 | 68.12 | 10,008,596 | +1.07(+1.60%) |
Jan 08, 2003 | 67.45 | 67.72 | 66.80 | 67.05 | 194,303 | -0.79(-1.17%) |
Jan 07, 2003 | 68.14 | 68.46 | 67.60 | 67.85 | 354,518 | -0.41(-0.60%) |
Jan 06, 2003 | 66.95 | 68.56 | 66.95 | 68.26 | 3,859,749 | +1.25(+1.86%) |
Jan 03, 2003 | 66.77 | 67.01 | 66.38 | 67.01 | 642,768 | +0.15(+0.23%) |